UK Markets closed

De La Rue plc (DLAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
161.20-2.00 (-1.23%)
At close: 4:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021161.80170.40157.20161.20161.20681,992
22 Jul 2021165.20169.32163.20163.20163.20303,580
21 Jul 2021165.00169.00160.00163.60163.60345,662
20 Jul 2021159.60165.40156.02159.80159.80495,346
19 Jul 2021163.20165.99155.87159.80159.80764,258
16 Jul 2021169.60171.80162.20165.80165.80951,007
15 Jul 2021171.20173.20168.49169.00169.00711,891
14 Jul 2021175.20180.40172.00172.40172.40569,913
13 Jul 2021174.00178.60173.20174.20174.20147,334
12 Jul 2021176.00176.00171.20174.00174.00814,245
09 Jul 2021183.40184.40170.74175.00175.00541,117
08 Jul 2021184.00192.80173.39178.80178.80366,302
07 Jul 2021186.40191.00182.00184.40184.40360,547
06 Jul 2021187.60188.60185.40185.40185.40142,602
05 Jul 2021186.80195.40183.40187.40187.40218,023
02 Jul 2021187.00191.80184.88186.60186.60179,440
01 Jul 2021191.00191.68185.50187.00187.00573,937
30 Jun 2021187.80190.74185.00186.20186.20222,325
29 Jun 2021200.00200.00189.21189.80189.80615,101
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021182.80188.08179.00184.00184.004,189,685
18 Jun 2021185.00187.00180.50183.40183.40459,114
17 Jun 2021182.20192.20180.60185.60185.60387,930
16 Jun 2021181.00185.80178.00184.20184.205,896,724
15 Jun 2021181.60185.20178.61181.00181.00427,903
14 Jun 2021180.20189.52180.00181.00181.00228,232
11 Jun 2021186.00186.00176.20179.40179.40965,919
10 Jun 2021180.80182.28176.80177.20177.201,157,360
09 Jun 2021181.00184.26176.20178.40178.40326,447
08 Jun 2021183.00185.28180.00181.40181.40410,393
07 Jun 2021183.00185.00180.60180.60180.60344,612
04 Jun 2021186.20186.20180.77184.00184.00255,939
03 Jun 2021190.40192.08184.00184.00184.00406,983
02 Jun 2021187.80190.69185.60188.00188.00350,644
01 Jun 2021190.60195.94178.34189.40189.40848,225
28 May 2021184.00188.33178.20182.00182.00820,184
27 May 2021191.00200.50179.12181.60181.601,806,245
26 May 2021209.50210.15183.55193.00193.001,764,620
25 May 2021195.20209.80191.40201.00201.001,183,583
24 May 2021184.00199.64182.40193.00193.001,169,339
21 May 2021175.20184.33173.07182.80182.80305,363
20 May 2021169.20182.60169.20174.20174.20218,234
19 May 2021178.40180.00169.97172.60172.60255,179
18 May 2021179.00183.60178.20178.40178.40258,717
17 May 2021177.40183.68173.20179.80179.80458,940
14 May 2021185.00185.00176.20177.60177.60130,029
13 May 2021183.60184.60174.00178.00178.00384,073
12 May 2021175.80181.60172.89174.80174.80352,663
11 May 2021180.80185.00171.40175.40175.40324,900
10 May 2021181.00184.84177.64178.20178.20376,973
07 May 2021179.40184.60175.60180.60180.60372,289
06 May 2021174.60182.20170.56177.20177.20390,442
05 May 2021169.20181.40169.20176.20176.20277,915
04 May 2021184.00184.00173.20178.40178.40302,846
30 Apr 2021177.00180.60172.80177.80177.80235,861
29 Apr 2021184.40184.40172.20174.00174.00424,950
28 Apr 2021179.20183.60175.40176.20176.20276,085
27 Apr 2021178.00181.62178.00179.00179.00373,480
26 Apr 2021175.60184.60175.60180.80180.80307,104
23 Apr 2021181.00185.20175.20180.00180.00172,058
22 Apr 2021180.00183.18177.00182.20182.20252,660
21 Apr 2021176.40181.40175.00178.00178.00440,282
20 Apr 2021175.00180.94175.00178.40178.40365,649
19 Apr 2021183.60183.60175.20177.40177.40393,664
16 Apr 2021180.00181.60176.00180.40180.40439,633
15 Apr 2021184.40187.00176.40180.00180.00462,217
14 Apr 2021180.00184.20172.08182.80182.801,383,141
13 Apr 2021192.20192.20174.57178.00178.002,241,661
12 Apr 2021192.60192.60181.63186.80186.80542,981
09 Apr 2021189.60194.60179.12185.00185.001,007,637
08 Apr 2021197.20203.50189.40193.80193.80871,365
07 Apr 2021209.00209.00198.00199.80199.801,218,933
06 Apr 2021210.00210.00203.00207.00207.001,243,454
01 Apr 2021210.00211.00200.00201.50201.50654,308
31 Mar 2021208.00214.00202.00206.00206.00576,324
30 Mar 2021205.00210.00202.04207.00207.00483,654
29 Mar 2021204.50209.50200.80205.00205.00754,063
26 Mar 2021205.00209.50200.80204.50204.50616,311
25 Mar 2021212.50214.50199.59204.50204.50785,322
24 Mar 2021200.00214.94197.20206.50206.501,206,979
23 Mar 2021197.80202.50195.66200.00200.00324,959
22 Mar 2021193.80203.00189.87200.50200.50696,493
19 Mar 2021185.00194.00185.00193.40193.401,923,501
18 Mar 2021180.40194.40180.40192.00192.00714,147
17 Mar 2021187.00189.60181.76185.00185.00554,813
16 Mar 2021191.20191.20186.60187.00187.00463,515
15 Mar 2021190.00192.40187.60189.40189.40530,421
12 Mar 2021180.00190.76180.00187.00187.00770,443
11 Mar 2021180.40190.06180.40184.20184.20460,910
10 Mar 2021196.00196.00182.40185.60185.60675,450
09 Mar 2021196.00202.04188.40190.40190.401,637,111
08 Mar 2021179.40192.00178.80191.80191.801,480,524
05 Mar 2021186.20192.00181.34182.20182.20553,229
04 Mar 2021172.40193.10171.00185.00185.002,045,687
03 Mar 2021168.60176.00166.60174.00174.00616,664
02 Mar 2021183.20183.20167.00168.00168.00540,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...